Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.729 +0.009 (+0.13%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.561 4.632 4.521 4.588 45,791,172 -0.03(-0.58%)
Sep 29, 2022 4.526 4.619 4.455 4.614 68,334,928 +0.08(+1.76%)
Sep 28, 2022 4.517 4.623 4.490 4.534 70,449,096 -0.01(-0.20%)
Sep 27, 2022 4.561 4.610 4.494 4.543 63,422,780 -0.02(-0.39%)
Sep 26, 2022 4.614 4.659 4.490 4.561 61,970,972 -0.20(-4.28%)
Sep 23, 2022 4.818 4.836 4.703 4.765 63,623,268 -0.20(-4.11%)
Sep 22, 2022 4.872 5.000 4.810 4.969 52,226,868 +0.18(+3.70%)
Sep 21, 2022 4.854 4.925 4.792 4.792 55,409,500 -0.07(-1.46%)
Sep 20, 2022 4.739 4.916 4.721 4.863 55,939,352 +0.15(+3.20%)
Sep 19, 2022 4.446 4.739 4.428 4.712 37,795,120 +0.23(+5.15%)
Sep 16, 2022 4.437 4.499 4.410 4.481 41,651,392 -0.03(-0.59%)
Sep 15, 2022 4.534 4.588 4.481 4.508 26,623,996 -0.04(-0.97%)
Sep 14, 2022 4.534 4.570 4.499 4.552 25,767,470 +0.01(+0.20%)
Sep 13, 2022 4.570 4.645 4.526 4.543 40,131,340 -0.13(-2.85%)
Sep 12, 2022 4.641 4.712 4.632 4.676 26,176,442 +0.09(+1.93%)
Sep 09, 2022 4.552 4.610 4.534 4.588 37,163,560 +0.11(+2.38%)
Sep 08, 2022 4.508 4.574 4.477 4.481 40,884,972 -0.07(-1.56%)
Sep 07, 2022 4.446 4.570 4.392 4.552 24,752,118 +0.06(+1.38%)
Sep 06, 2022 4.534 4.548 4.455 4.490 48,855,816 -0.01(-0.20%)
Sep 02, 2022 4.490 4.561 4.455 4.499 43,455,512 +0.09(+2.01%)
Sep 01, 2022 4.410 4.419 4.304 4.410 50,945,580 +0.03(+0.67%)
Aug 31, 2022 4.470 4.536 4.354 4.381 49,095,100 -0.17(-3.70%)
Aug 30, 2022 4.665 4.682 4.549 4.549 35,693,464 -0.11(-2.29%)
Aug 29, 2022 4.603 4.691 4.594 4.656 27,795,956 +0.05(+1.16%)
Aug 26, 2022 4.638 4.700 4.589 4.603 30,300,404 -0.02(-0.38%)
Aug 25, 2022 4.567 4.638 4.541 4.620 20,317,772 +0.06(+1.36%)
Aug 24, 2022 4.558 4.603 4.541 4.558 18,873,728 +0.02(+0.39%)
Aug 23, 2022 4.523 4.594 4.514 4.541 22,753,638 +0.05(+1.19%)
Aug 22, 2022 4.452 4.496 4.421 4.487 23,856,462 -0.04(-0.78%)
Aug 19, 2022 4.523 4.532 4.461 4.523 31,952,868 -0.04(-0.97%)
Aug 18, 2022 4.637 4.642 4.532 4.567 35,788,852 -0.04(-0.76%)
Aug 17, 2022 4.541 4.629 4.532 4.602 43,172,552 +0.00(+0.00%)
Aug 16, 2022 4.567 4.629 4.558 4.602 38,322,552 +0.00(+0.00%)
Aug 15, 2022 4.506 4.629 4.488 4.602 35,422,668 +0.04(+0.77%)
Aug 12, 2022 4.506 4.593 4.475 4.567 38,654,468 +0.12(+2.76%)
Aug 11, 2022 4.506 4.567 4.427 4.444 55,375,560 -0.06(-1.36%)
Aug 10, 2022 4.471 4.558 4.462 4.506 71,142,480 +0.12(+2.80%)
Aug 09, 2022 4.322 4.396 4.269 4.383 63,714,312 +0.10(+2.25%)
Aug 08, 2022 4.234 4.295 4.190 4.287 47,751,556 +0.09(+2.09%)
Aug 05, 2022 4.032 4.217 4.015 4.199 51,254,568 +0.12(+3.01%)
Aug 04, 2022 4.024 4.085 3.993 4.076 37,457,492 +0.15(+3.79%)
Aug 03, 2022 3.910 3.945 3.883 3.927 30,898,314 +0.04(+0.90%)
Aug 02, 2022 3.910 3.962 3.883 3.892 37,523,344 -0.04(-1.11%)
Aug 01, 2022 3.927 3.989 3.883 3.936 59,591,880 -0.01(-0.16%)
Jul 29, 2022 3.933 4.021 3.925 3.942 50,243,808 -0.05(-1.32%)
Jul 28, 2022 3.951 3.995 3.872 3.995 42,738,020 +0.11(+2.70%)
Jul 27, 2022 3.855 3.907 3.820 3.890 69,727,096 +0.09(+2.30%)
Jul 26, 2022 3.793 3.881 3.767 3.802 51,138,832 -0.01(-0.23%)
Jul 25, 2022 3.741 3.833 3.688 3.811 63,289,644 +0.14(+3.82%)
Jul 22, 2022 3.741 3.784 3.638 3.671 56,170,332 -0.06(-1.64%)
Jul 21, 2022 3.662 3.732 3.618 3.732 49,672,680 +0.00(+0.00%)
Jul 20, 2022 3.741 3.776 3.688 3.732 51,375,008 -0.04(-1.16%)
Jul 19, 2022 3.688 3.802 3.684 3.776 65,187,064 +0.11(+2.86%)
Jul 18, 2022 3.653 3.723 3.644 3.671 64,737,156 +0.05(+1.45%)
Jul 15, 2022 3.539 3.660 3.522 3.618 49,413,440 +0.11(+3.25%)
Jul 14, 2022 3.469 3.539 3.417 3.504 76,411,064 -0.09(-2.44%)
Jul 13, 2022 3.592 3.671 3.557 3.592 62,982,784 +0.02(+0.49%)
Jul 12, 2022 3.565 3.640 3.530 3.574 39,316,256 -0.05(-1.45%)
Jul 11, 2022 3.644 3.688 3.609 3.627 54,125,216 -0.13(-3.50%)
Jul 08, 2022 3.758 3.784 3.714 3.758 41,370,312 +0.04(+1.18%)
Jul 07, 2022 3.679 3.741 3.679 3.714 39,163,672 +0.10(+2.66%)
Jul 06, 2022 3.644 3.671 3.548 3.618 60,419,924 -0.05(-1.43%)
Jul 05, 2022 3.618 3.679 3.565 3.671 57,150,844 -0.05(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.